Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | CNY | 6.18 | 6.23 | 5.86 | 5.99 | 5.99 | -0.21 (-3.39%) | 14,389,417 |
5 Feb 2015 | CNY | 6.4 | 6.41 | 6.2 | 6.2 | 6.2 | -0.11 (-1.74%) | 8,226,771 |
4 Feb 2015 | CNY | 6.37 | 6.45 | 6.31 | 6.31 | 6.31 | -0.06 (-0.94%) | 8,932,237 |
3 Feb 2015 | CNY | 6.33 | 6.39 | 6.24 | 6.37 | 6.37 | +0.07 (+1.11%) | 9,374,413 |
2 Feb 2015 | CNY | 6.55 | 6.55 | 6.26 | 6.3 | 6.3 | -0.33 (-4.98%) | 12,065,705 |
30 Jan 2015 | CNY | 6.82 | 6.87 | 6.62 | 6.63 | 6.63 | -0.19 (-2.79%) | 14,867,981 |
29 Jan 2015 | CNY | 6.66 | 6.83 | 6.59 | 6.82 | 6.82 | +0.19 (+2.87%) | 24,322,176 |
28 Jan 2015 | CNY | 6.58 | 6.65 | 6.47 | 6.63 | 6.63 | +0.05 (+0.76%) | 10,616,985 |
27 Jan 2015 | CNY | 6.56 | 6.62 | 6.44 | 6.58 | 6.58 | +0.05 (+0.77%) | 10,925,724 |
26 Jan 2015 | CNY | 6.41 | 6.56 | 6.31 | 6.53 | 6.53 | +0.12 (+1.87%) | 9,389,702 |
23 Jan 2015 | CNY | 6.43 | 6.52 | 6.37 | 6.41 | 6.41 | -0.05 (-0.77%) | 8,467,304 |
22 Jan 2015 | CNY | 6.42 | 6.5 | 6.37 | 6.46 | 6.46 | +0.03 (+0.47%) | 11,019,102 |
21 Jan 2015 | CNY | 6.16 | 6.44 | 6.16 | 6.43 | 6.43 | +0.25 (+4.05%) | 9,390,366 |
20 Jan 2015 | CNY | 6.05 | 6.18 | 6.01 | 6.18 | 6.18 | +0.18 (+3%) | 7,175,866 |
19 Jan 2015 | CNY | 6.3 | 6.39 | 5.88 | 6 | 6 | -0.52 (-7.98%) | 13,969,287 |
16 Jan 2015 | CNY | 6.59 | 6.65 | 6.48 | 6.52 | 6.52 | -0.07 (-1.06%) | 8,171,783 |
15 Jan 2015 | CNY | 6.38 | 6.61 | 6.38 | 6.59 | 6.59 | +0.2 (+3.13%) | 11,502,600 |
14 Jan 2015 | CNY | 6.39 | 6.47 | 6.34 | 6.39 | 6.39 | 0.0 (0.0%) | 13,710,922 |
13 Jan 2015 | CNY | 6.45 | 6.5 | 6.33 | 6.39 | 6.39 | -0.02 (-0.31%) | 13,134,722 |
12 Jan 2015 | CNY | 6.79 | 6.79 | 6.39 | 6.41 | 6.41 | -0.44 (-6.42%) | 10,646,754 |
9 Jan 2015 | CNY | 6.89 | 7 | 6.83 | 6.85 | 6.85 | -0.07 (-1.01%) | 9,202,793 |
8 Jan 2015 | CNY | 7.08 | 7.1 | 6.84 | 6.92 | 6.92 | -0.13 (-1.84%) | 11,387,307 |
7 Jan 2015 | CNY | 6.91 | 7.05 | 6.8 | 7.05 | 7.05 | +0.13 (+1.88%) | 13,055,424 |
6 Jan 2015 | CNY | 6.96 | 7.01 | 6.82 | 6.92 | 6.92 | -0.09 (-1.28%) | 14,409,077 |
5 Jan 2015 | CNY | 6.75 | 7.05 | 6.75 | 7.01 | 7.01 | +0.27 (+4.01%) | 18,942,784 |
31 Dec 2014 | CNY | 6.8 | 6.87 | 6.55 | 6.74 | 6.74 | -0.1 (-1.46%) | 20,532,295 |
30 Dec 2014 | CNY | 7.15 | 7.15 | 6.77 | 6.84 | 6.84 | -0.3 (-4.20%) | 16,939,211 |
29 Dec 2014 | CNY | 7.2 | 7.44 | 7.03 | 7.14 | 7.14 | -0.03 (-0.42%) | 25,104,210 |
26 Dec 2014 | CNY | 7.1 | 7.23 | 7.02 | 7.17 | 7.17 | +0.09 (+1.27%) | 12,572,085 |
25 Dec 2014 | CNY | 6.85 | 7.17 | 6.81 | 7.08 | 7.08 | +0.24 (+3.51%) | 13,257,072 |